Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 48.87 | 48.87 | 47.73 | 47.98 | 877,418 | +0.11(+0.23%) |
Jun 27, 2025 | 47.99 | 48.76 | 47.58 | 47.87 | 2,751,660 | +0.28(+0.59%) |
Jun 26, 2025 | 46.77 | 48.14 | 46.24 | 47.59 | 700,616 | +0.76(+1.62%) |
Jun 25, 2025 | 46.97 | 47.21 | 45.92 | 46.83 | 983,163 | +0.14(+0.30%) |
Jun 24, 2025 | 46.43 | 47.01 | 46.13 | 46.69 | 953,935 | +1.36(+3.00%) |
Jun 23, 2025 | 43.12 | 45.42 | 43.12 | 45.33 | 920,448 | +1.69(+3.87%) |
Jun 20, 2025 | 43.89 | 44.12 | 43.42 | 43.64 | 911,166 | +0.09(+0.21%) |
Jun 18, 2025 | 43.00 | 44.27 | 42.88 | 43.55 | 662,711 | +0.60(+1.40%) |
Jun 17, 2025 | 43.52 | 43.97 | 42.94 | 42.95 | 621,811 | -1.22(-2.76%) |
Jun 16, 2025 | 43.81 | 45.08 | 43.73 | 44.17 | 739,583 | +1.03(+2.39%) |
Jun 13, 2025 | 43.11 | 43.86 | 42.86 | 43.14 | 673,591 | -1.06(-2.40%) |
Jun 12, 2025 | 43.33 | 44.42 | 42.93 | 44.20 | 671,508 | +0.39(+0.89%) |
Jun 11, 2025 | 42.97 | 43.85 | 42.85 | 43.81 | 859,106 | +1.10(+2.58%) |
Jun 10, 2025 | 43.79 | 43.95 | 42.63 | 42.71 | 762,515 | -1.23(-2.80%) |
Jun 09, 2025 | 45.18 | 45.31 | 43.56 | 43.94 | 1,158,971 | -0.95(-2.12%) |
Jun 06, 2025 | 44.00 | 45.06 | 43.81 | 44.89 | 673,112 | +1.39(+3.20%) |
Jun 05, 2025 | 43.18 | 43.90 | 42.58 | 43.50 | 1,013,172 | +0.28(+0.65%) |
Jun 04, 2025 | 43.89 | 43.98 | 43.11 | 43.22 | 1,003,135 | -0.46(-1.05%) |
Jun 03, 2025 | 42.92 | 43.79 | 42.58 | 43.68 | 1,352,795 | +0.76(+1.77%) |
Jun 02, 2025 | 43.33 | 43.45 | 42.40 | 42.92 | 616,884 | -0.48(-1.11%) |
May 30, 2025 | 44.05 | 44.05 | 42.50 | 43.40 | 1,220,351 | -0.86(-1.94%) |
May 29, 2025 | 44.81 | 44.81 | 43.83 | 44.26 | 527,653 | +0.16(+0.36%) |
May 28, 2025 | 44.58 | 44.80 | 44.10 | 44.10 | 746,279 | -0.45(-1.01%) |
May 27, 2025 | 43.96 | 44.84 | 42.90 | 44.55 | 649,419 | +1.55(+3.60%) |
May 23, 2025 | 41.65 | 43.17 | 41.60 | 43.00 | 518,650 | -0.15(-0.35%) |
May 22, 2025 | 42.78 | 43.74 | 42.69 | 43.15 | 818,895 | +0.31(+0.72%) |
May 21, 2025 | 44.26 | 44.68 | 42.43 | 42.84 | 1,049,744 | -2.18(-4.84%) |
May 20, 2025 | 45.60 | 45.90 | 44.62 | 45.02 | 530,022 | -1.01(-2.19%) |
May 19, 2025 | 45.19 | 46.21 | 45.19 | 46.03 | 643,512 | -0.33(-0.71%) |
May 16, 2025 | 46.10 | 46.57 | 45.42 | 46.36 | 970,824 | +0.15(+0.32%) |
May 15, 2025 | 46.10 | 46.62 | 45.76 | 46.21 | 581,054 | -0.26(-0.56%) |
May 14, 2025 | 46.07 | 46.91 | 45.76 | 46.47 | 595,053 | +0.09(+0.19%) |
May 13, 2025 | 46.00 | 47.18 | 45.64 | 46.38 | 1,915,050 | +0.40(+0.87%) |
May 12, 2025 | 45.00 | 47.50 | 45.00 | 45.98 | 1,980,958 | +3.44(+8.09%) |
May 09, 2025 | 43.01 | 43.49 | 42.21 | 42.54 | 807,482 | -0.46(-1.07%) |
May 08, 2025 | 41.60 | 43.63 | 41.35 | 43.00 | 1,483,271 | +2.32(+5.70%) |
May 07, 2025 | 40.26 | 41.11 | 40.02 | 40.68 | 960,778 | +0.70(+1.75%) |
May 06, 2025 | 39.80 | 40.91 | 39.71 | 39.98 | 1,403,193 | -0.51(-1.26%) |
May 05, 2025 | 40.29 | 41.54 | 40.29 | 40.49 | 815,500 | -0.40(-0.98%) |
May 02, 2025 | 39.93 | 41.05 | 39.63 | 40.89 | 1,026,117 | +1.95(+5.00%) |